Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 19.04 | 19.20 | 18.78 | 18.78 | 112,458 | -0.04(-0.22%) |
Nov 26, 2003 | 18.60 | 19.10 | 18.30 | 18.82 | 453,596 | +0.53(+2.89%) |
Nov 25, 2003 | 17.84 | 18.30 | 17.61 | 18.29 | 411,149 | +0.60(+3.39%) |
Nov 24, 2003 | 17.23 | 17.74 | 17.23 | 17.69 | 429,308 | +0.53(+3.11%) |
Nov 21, 2003 | 17.09 | 17.23 | 17.09 | 17.16 | 316,466 | +0.07(+0.39%) |
Nov 20, 2003 | 16.51 | 17.15 | 16.41 | 17.09 | 437,908 | +0.56(+3.41%) |
Nov 19, 2003 | 16.98 | 17.05 | 16.36 | 16.53 | 395,031 | -0.09(-0.54%) |
Nov 18, 2003 | 16.64 | 17.06 | 16.62 | 16.62 | 254,839 | -0.08(-0.47%) |
Nov 17, 2003 | 16.87 | 17.00 | 16.44 | 16.70 | 178,393 | -0.10(-0.61%) |
Nov 14, 2003 | 16.67 | 16.94 | 16.50 | 16.80 | 293,921 | +0.17(+1.01%) |
Nov 13, 2003 | 16.29 | 16.70 | 16.29 | 16.63 | 267,318 | +0.19(+1.17%) |
Nov 12, 2003 | 15.92 | 16.48 | 15.92 | 16.44 | 135,738 | +0.45(+2.81%) |
Nov 11, 2003 | 16.31 | 16.46 | 15.86 | 15.99 | 156,638 | -0.11(-0.67%) |
Nov 10, 2003 | 16.01 | 16.59 | 15.95 | 16.10 | 306,253 | -0.33(-2.01%) |
Nov 07, 2003 | 16.24 | 16.44 | 15.95 | 16.43 | 238,263 | +0.17(+1.03%) |
Nov 06, 2003 | 16.25 | 16.28 | 15.76 | 16.26 | 141,110 | +0.13(+0.82%) |
Nov 05, 2003 | 16.08 | 16.25 | 15.96 | 16.13 | 172,275 | +0.07(+0.41%) |
Nov 04, 2003 | 16.13 | 16.13 | 15.90 | 16.06 | 170,795 | +0.12(+0.75%) |
Nov 03, 2003 | 15.75 | 16.18 | 15.75 | 15.94 | 166,390 | +0.28(+1.80%) |
Oct 31, 2003 | 16.04 | 16.04 | 15.66 | 15.66 | 143,013 | -0.28(-1.77%) |
Oct 30, 2003 | 15.83 | 16.29 | 15.88 | 15.94 | 236,454 | +0.11(+0.68%) |
Oct 29, 2003 | 15.88 | 16.14 | 15.55 | 15.83 | 290,641 | +0.31(+1.97%) |
Oct 28, 2003 | 15.00 | 15.65 | 15.00 | 15.53 | 216,393 | +0.34(+2.25%) |
Oct 27, 2003 | 14.92 | 15.20 | 14.59 | 15.19 | 439,499 | -0.10(-0.67%) |
Oct 24, 2003 | 15.60 | 15.60 | 15.19 | 15.29 | 259,833 | -0.30(-1.92%) |
Oct 23, 2003 | 14.58 | 16.06 | 14.46 | 15.59 | 497,333 | +0.80(+5.44%) |
Oct 22, 2003 | 14.73 | 15.30 | 14.13 | 14.78 | 303,666 | -0.29(-1.91%) |
Oct 21, 2003 | 15.45 | 15.61 | 14.80 | 15.07 | 364,488 | -0.18(-1.18%) |
Oct 20, 2003 | 14.88 | 15.91 | 14.85 | 15.25 | 578,516 | +0.61(+4.14%) |
Oct 17, 2003 | 14.47 | 14.95 | 14.40 | 14.65 | 407,289 | +0.70(+5.03%) |
Oct 16, 2003 | 13.54 | 13.99 | 13.48 | 13.94 | 110,493 | +0.40(+2.97%) |
Oct 15, 2003 | 13.87 | 14.03 | 13.53 | 13.54 | 99,411 | -0.44(-3.17%) |
Oct 14, 2003 | 13.83 | 14.02 | 13.50 | 13.99 | 188,141 | +0.33(+2.45%) |
Oct 13, 2003 | 13.73 | 14.02 | 13.30 | 13.65 | 303,763 | -0.40(-2.85%) |
Oct 10, 2003 | 14.52 | 14.58 | 13.86 | 14.05 | 277,266 | -0.64(-4.33%) |
Oct 09, 2003 | 14.61 | 14.81 | 14.49 | 14.69 | 202,389 | +0.12(+0.82%) |
Oct 08, 2003 | 14.26 | 14.61 | 14.24 | 14.57 | 303,170 | +0.04(+0.29%) |
Oct 07, 2003 | 14.21 | 14.53 | 14.01 | 14.53 | 260,414 | +0.39(+2.76%) |
Oct 06, 2003 | 14.17 | 14.46 | 13.93 | 14.14 | 279,698 | +0.07(+0.47%) |
Oct 03, 2003 | 13.82 | 14.19 | 13.57 | 14.07 | 219,161 | +0.32(+2.31%) |
Oct 02, 2003 | 13.36 | 13.82 | 13.23 | 13.75 | 206,058 | +0.40(+3.01%) |
Oct 01, 2003 | 13.18 | 13.66 | 12.94 | 13.35 | 241,261 | +0.09(+0.68%) |
Sep 30, 2003 | 13.04 | 13.41 | 12.48 | 13.26 | 278,908 | -0.03(-0.23%) |
Sep 29, 2003 | 12.94 | 13.44 | 12.36 | 13.29 | 295,068 | +0.38(+2.93%) |
Sep 26, 2003 | 14.01 | 14.01 | 12.11 | 12.91 | 733,980 | -1.01(-7.24%) |
Sep 25, 2003 | 13.63 | 14.16 | 13.57 | 13.92 | 386,046 | -0.03(-0.22%) |
Sep 24, 2003 | 14.02 | 14.07 | 13.53 | 13.95 | 235,716 | -0.07(-0.51%) |
Sep 23, 2003 | 14.10 | 14.23 | 13.80 | 14.02 | 126,271 | +0.15(+1.08%) |
Sep 22, 2003 | 14.15 | 14.15 | 13.50 | 13.87 | 330,763 | -0.31(-2.16%) |
Sep 19, 2003 | 14.19 | 14.40 | 14.07 | 14.18 | 222,491 | -0.14(-1.01%) |
Sep 18, 2003 | 14.08 | 14.39 | 13.80 | 14.32 | 226,478 | +0.37(+2.62%) |
Sep 17, 2003 | 14.01 | 14.13 | 13.82 | 13.96 | 125,133 | -0.02(-0.17%) |
Sep 16, 2003 | 14.13 | 14.22 | 13.77 | 13.98 | 200,673 | -0.13(-0.94%) |
Sep 15, 2003 | 14.10 | 14.31 | 13.92 | 14.11 | 215,666 | +0.19(+1.38%) |
Sep 12, 2003 | 13.97 | 14.16 | 13.68 | 13.92 | 110,333 | -0.10(-0.68%) |
Sep 11, 2003 | 13.20 | 14.10 | 13.13 | 14.02 | 362,166 | +0.82(+6.23%) |
Sep 10, 2003 | 13.93 | 13.94 | 13.13 | 13.19 | 279,500 | -0.71(-5.09%) |
Sep 09, 2003 | 13.94 | 13.95 | 13.61 | 13.90 | 680,166 | +0.22(+1.62%) |
Sep 08, 2003 | 12.89 | 14.03 | 12.70 | 13.68 | 844,666 | +0.95(+7.50%) |
Sep 05, 2003 | 13.32 | 13.50 | 12.73 | 12.73 | 251,499 | -0.44(-3.33%) |
Sep 04, 2003 | 13.00 | 13.67 | 12.99 | 13.16 | 328,333 | +0.11(+0.87%) |
Sep 03, 2003 | 12.80 | 13.14 | 12.77 | 13.05 | 466,833 | +0.27(+2.11%) |